[3974]ＳＣＡＴ:【システム販売】美容院に顧客・売上管理システムを開発、販売
Yahoo! 【スタンダード/25情報･通信業】 売上高:25940 当期純利益:1000 総資産:29380 時価:29億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 521 | 531 | 521 | 527 | 9,400 | -1,100 | 100% | ▼ | 5588 | 0 | 0 | 92% | 6% |
| 20251117 | 530 | 530 | 520 | 520 | 9,400 | 0 | 99% | ▼▼ | 8828 | 0 | 20 | 91% | 4% |
| 20251118 | 524 | 525 | 520 | 523 | 5,600 | -3,800 | 101% | ▲ | 8582 | 0 | 19 | 91% | 5% |
| 20251119 | 521 | 523 | 518 | 521 | 3,200 | -2,400 | 100% | ▼ | 8888 | 0 | 18 | 91% | 4% |
| 20251120 | 520 | 522 | 518 | 519 | 6,400 | 3,200 | 100% | ▼▼ | 7477 | 0 | 17 | 91% | 4% |
| 20251121 | 519 | 523 | 517 | 518 | 8,400 | 2,000 | 100% | ▼▼▼ | 1777 | 0 | 16 | 91% | 4% |
| 20251125 | 518 | 523 | 517 | 517 | 12,800 | 4,400 | 100% | ▼▼▼▼ | 4477 | 0 | 15 | 90% | 4% |
| 20251126 | 517 | 519 | 512 | 519 | 8,700 | -4,100 | 100% | ▲ | 8882 | 0 | 14 | 91% | 4% |
| 20251127 | 514 | 520 | 514 | 517 | 3,300 | -5,400 | 100% | ▼ | 2288 | 0 | 12 | 91% | 4% |
| 20251128 | 517 | 523 | 517 | 523 | 3,400 | 100 | 101% | ▲ | 1111 | 0 | 12 | 99% | 5% |
| 20251201 | 523 | 524 | 520 | 523 | 3,600 | 200 | 100% | -- | 1114 | 0 | 11 | 99% | 5% |
| 20251202 | 520 | 521 | 517 | 517 | 3,400 | -200 | 99% | ▼ | 8888 | 0 | 10 | 98% | 3% |
| 20251203 | 519 | 528 | 515 | 524 | 20,200 | 16,800 | 101% | ▲ | 1771 | 0 | 9 | 99% | 5% |
| 20251204 | 520 | 522 | 519 | 519 | 1,600 | -18,600 | 99% | ▼ | 8228 | 0 | 8 | 98% | 3% |
| 20251205 | 528 | 528 | 520 | 522 | 5,500 | 3,900 | 101% | ▲ | 1111 | 0 | 7 | 99% | 4% |
| 20251208 | 521 | 523 | 519 | 523 | 3,500 | -2,000 | 100% | ▲▲ | 8882 | 0 | 6 | 99% | 2% |
| 20251209 | 521 | 523 | 519 | 522 | 5,300 | 1,800 | 100% | ▼ | 4447 | 0 | 5 | 99% | 1% |
| 20251210 | 518 | 521 | 518 | 521 | 2,500 | -2,800 | 100% | ▼▼ | 8888 | 0 | 4 | 98% | 1% |
| 20251211 | 519 | 521 | 519 | 520 | 2,700 | 200 | 100% | ▼▼▼ | 4117 | 0 | 3 | 98% | 1% |
| 20251212 | 522 | 557 | 520 | 542 | 44,700 | 42,000 | 104% | ▲ | 1111 | 0 | 2 | 100% | 5% |
| 20251215 | 560 | 577 | 555 | 569 | 62,000 | 17,300 | 105% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 18,500 | 0 | 10,500 | 0 | 8,000 | 0 |
| 2025-11-28 | 19,000 | 0 | 10,900 | 0 | 8,100 | 0 |
| 2025-11-21 | 20,300 | 0 | 10,900 | 0 | 9,400 | 0 |
| 2025-11-14 | 20,400 | 0 | 8,800 | 0 | 11,600 | 0 |